Cornerstone Total Return Fund, Inc. (CRF) Charts

NYSE Currency in USD Disclaimer

$8.56

north_east $0.09 (1.06%)
Day's range
$8.29
Day's range
$8.66

5 DAY PERFORMANCE

-2.06%

1 MONTH PERFORMANCE

-3.93%

3 MONTH PERFORMANCE

+8.91%

6 MONTH PERFORMANCE

+11.60%

YEAR-TO-DATE PERFORMANCE

+21.25%

1 YEAR PERFORMANCE

+19.72%

Cornerstone Total Return Fund, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $8.29 $8.54   (3.02%) $8.66 $8.29 692,954 $946.66 M
12/19/2024 $8.54 $8.47   (-0.82%) $8.54 $8.40 642,494 $938.90 M
12/18/2024 $8.42 $8.38   (-0.48%) $8.58 $8.31 886,449 $928.92 M
12/17/2024 $8.74 $8.33   (-4.69%) $8.75 $8.29 1.71 M $923.38 M
12/16/2024 $8.72 $8.74   (0.23%) $8.79 $8.72 612,600 $968.83 M
12/13/2024 $8.98 $8.89   (-1%) $8.98 $8.80 1.84 M $985.46 M
12/12/2024 $8.86 $8.90   (0.45%) $8.98 $8.77 797,700 $986.57 M
12/11/2024 $8.50 $8.76   (3.06%) $8.94 $8.50 1.91 M $971.05 M
12/10/2024 $9.02 $8.42   (-6.65%) $9.10 $8.06 7.74 M $933.36 M
12/09/2024 $9.60 $9.22   (-3.96%) $9.65 $9.22 1.48 M $1.02 B
12/06/2024 $9.68 $9.65   (-0.31%) $9.75 $9.65 862,357 $1.07 B
12/05/2024 $9.67 $9.66   (-0.1%) $9.72 $9.65 779,308 $1.07 B
12/04/2024 $9.60 $9.63   (0.31%) $9.68 $9.58 728,913 $1.07 B
12/03/2024 $9.45 $9.57   (1.27%) $9.58 $9.45 1.05 M $1.06 B
12/02/2024 $9.30 $9.48   (1.94%) $9.50 $9.29 945,100 $1.05 B
11/29/2024 $9.25 $9.30   (0.54%) $9.32 $9.22 685,429 $1.03 B
11/27/2024 $9.20 $9.21   (0.11%) $9.22 $9.16 459,718 $1.02 B
11/26/2024 $9.15 $9.16   (0.11%) $9.20 $9.14 380,997 $1.02 B
11/25/2024 $9.04 $9.15   (1.22%) $9.16 $9.04 719,997 $1.01 B
11/22/2024 $8.94 $9.01   (0.78%) $9.04 $8.92 656,780 $998.76 M
11/21/2024 $8.80 $8.91   (1.25%) $8.92 $8.75 488,383 $987.67 M
11/20/2024 $8.80 $8.79   (-0.11%) $8.82 $8.68 793,800 $974.37 M
11/19/2024 $8.68 $8.79   (1.27%) $8.80 $8.62 684,037 $974.37 M
11/18/2024 $8.78 $8.73   (-0.57%) $8.87 $8.73 1.15 M $967.72 M
11/15/2024 $8.82 $8.81   (-0.11%) $8.95 $8.76 1.04 M $976.59 M
11/14/2024 $9.15 $9.07   (-0.87%) $9.22 $9.05 3.17 M $1.01 B
11/13/2024 $9.14 $9.17   (0.33%) $9.25 $9.12 902,113 $1.02 B
11/12/2024 $9.01 $9.11   (1.11%) $9.15 $9.01 1.21 M $1.01 B
11/11/2024 $8.90 $9.01   (1.24%) $9.10 $8.86 1.53 M $998.76 M
11/08/2024 $8.67 $8.83   (1.85%) $8.88 $8.67 1.19 M $978.81 M
11/07/2024 $8.52 $8.65   (1.53%) $8.69 $8.52 903,511 $958.85 M
11/06/2024 $8.49 $8.53   (0.47%) $8.59 $8.47 770,803 $945.55 M
11/05/2024 $8.37 $8.38   (0.12%) $8.44 $8.37 601,193 $928.92 M
11/04/2024 $8.43 $8.38   (-0.59%) $8.45 $8.36 1.03 M $928.92 M
11/01/2024 $8.43 $8.43   (0%) $8.47 $8.41 707,465 $934.47 M
10/31/2024 $8.43 $8.42   (-0.12%) $8.49 $8.39 732,690 $933.36 M
10/30/2024 $8.45 $8.44   (-0.12%) $8.47 $8.41 549,590 $935.57 M
10/29/2024 $8.43 $8.44   (0.12%) $8.45 $8.40 387,724 $935.57 M
10/28/2024 $8.43 $8.43   (0%) $8.45 $8.38 674,010 $934.47 M
10/25/2024 $8.40 $8.40   (0%) $8.40 $8.37 379,300 $931.14 M
10/24/2024 $8.39 $8.39   (0%) $8.39 $8.31 591,801 $930.03 M
10/23/2024 $8.42 $8.32   (-1.19%) $8.43 $8.30 600,186 $922.27 M
10/22/2024 $8.41 $8.43   (0.24%) $8.44 $8.40 526,243 $934.47 M
10/21/2024 $8.43 $8.42   (-0.12%) $8.43 $8.37 617,000 $933.36 M
10/18/2024 $8.35 $8.40   (0.6%) $8.42 $8.33 720,100 $931.14 M
10/17/2024 $8.35 $8.32   (-0.36%) $8.35 $8.28 588,133 $922.27 M
10/16/2024 $8.33 $8.32   (-0.12%) $8.35 $8.23 825,918 $922.27 M
10/15/2024 $8.36 $8.32   (-0.48%) $8.37 $8.30 741,800 $922.27 M
10/14/2024 $8.37 $8.45   (0.96%) $8.47 $8.37 1.45 M $936.68 M
10/11/2024 $8.34 $8.37   (0.36%) $8.40 $8.31 2.45 M $927.81 M
10/10/2024 $8.30 $8.33   (0.36%) $8.35 $8.27 934,800 $923.38 M
10/09/2024 $8.21 $8.34   (1.58%) $8.35 $8.19 869,700 $924.49 M
10/08/2024 $8.16 $8.19   (0.37%) $8.21 $8.15 565,008 $907.86 M
10/07/2024 $8.14 $8.14   (0%) $8.16 $8.12 551,200 $902.32 M
10/04/2024 $8.11 $8.14   (0.37%) $8.15 $8.10 676,489 $902.32 M
10/03/2024 $8.00 $8.08   (1%) $8.10 $8.00 542,400 $895.67 M
10/02/2024 $8.03 $8.05   (0.25%) $8.05 $8.02 402,554 $892.34 M
10/01/2024 $8.10 $8.02   (-0.99%) $8.10 $8.02 567,834 $889.02 M
09/30/2024 $8.00 $8.09   (1.12%) $8.09 $7.97 802,849 $896.78 M
09/27/2024 $7.96 $7.97   (0.13%) $8.00 $7.95 474,945 $883.47 M
09/26/2024 $7.94 $7.97   (0.38%) $7.99 $7.90 526,706 $883.47 M
09/25/2024 $7.91 $7.93   (0.25%) $7.93 $7.90 344,100 $879.04 M
09/24/2024 $7.95 $7.93   (-0.25%) $7.95 $7.92 379,200 $879.04 M
09/23/2024 $7.85 $7.93   (1.02%) $7.94 $7.85 418,360 $879.04 M